Register for streaming realtime charts, analysis tools, and prices.
OXIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 2,615.00 | -25.00 | -0.95% | 2,585.00 | 2,655.00 | 2,585.00 | 435,532 |
| Jun 20 2024 | 2,640.00 | 0.00 | 0.00% | 2,515.00 | 2,685.00 | 2,515.00 | 52,206 |
| Jun 19 2024 | 2,640.00 | 10.00 | 0.38% | 2,625.00 | 2,690.00 | 2,620.00 | 75,475 |
| Jun 18 2024 | 2,630.00 | 60.00 | 2.33% | 2,580.00 | 2,630.00 | 2,575.00 | 71,362 |
| Jun 17 2024 | 2,570.00 | -30.00 | -1.15% | 2,660.00 | 2,660.00 | 2,555.00 | 226,741 |
| Jun 14 2024 | 2,600.00 | -5.00 | -0.19% | 2,630.00 | 2,645.00 | 2,595.00 | 141,587 |
| Jun 13 2024 | 2,605.00 | -55.00 | -2.07% | 2,650.00 | 2,670.00 | 2,595.00 | 79,925 |
| Jun 12 2024 | 2,660.00 | 25.00 | 0.95% | 2,685.00 | 2,690.00 | 2,600.00 | 148,675 |
| Jun 11 2024 | 2,635.00 | 175.00 | 7.11% | 2,495.00 | 2,765.00 | 2,495.00 | 264,366 |
| Jun 10 2024 | 2,460.00 | -30.00 | -1.20% | 2,420.00 | 2,500.00 | 2,375.00 | 63,342 |
| Jun 07 2024 | 2,490.00 | 20.00 | 0.81% | 2,500.00 | 2,500.00 | 2,455.00 | 49,930 |
| Jun 06 2024 | 2,470.00 | 25.00 | 1.02% | 2,450.00 | 2,485.00 | 2,440.00 | 54,849 |
| Jun 05 2024 | 2,445.00 | 60.00 | 2.52% | 2,405.00 | 2,450.00 | 2,385.00 | 210,841 |
| Jun 04 2024 | 2,385.00 | -65.00 | -2.65% | 2,450.00 | 2,450.00 | 2,375.00 | 34,422 |
| Jun 03 2024 | 2,450.00 | -50.00 | -2.00% | 2,475.00 | 2,510.00 | 2,445.00 | 82,112 |
| May 31 2024 | 2,500.00 | 25.00 | 1.01% | 2,475.00 | 2,500.00 | 2,460.00 | 136,357 |
| May 30 2024 | 2,475.00 | 55.00 | 2.27% | 2,450.00 | 2,510.00 | 2,420.00 | 76,494 |
| May 29 2024 | 2,420.00 | -70.00 | -2.81% | 2,590.00 | 2,590.00 | 2,420.00 | 195,100 |
| May 28 2024 | 2,490.00 | 65.00 | 2.68% | 2,435.00 | 2,535.00 | 2,415.00 | 58,795 |
| May 24 2024 | 2,425.00 | 50.00 | 2.11% | 2,340.00 | 2,425.00 | 2,340.00 | 47,716 |
| May 23 2024 | 2,375.00 | -15.00 | -0.63% | 2,360.00 | 2,395.00 | 2,355.00 | 72,568 |
| May 22 2024 | 2,390.00 | -20.00 | -0.83% | 2,510.00 | 2,510.00 | 2,380.00 | 66,816 |
| May 21 2024 | 2,410.00 | -70.00 | -2.82% | 2,435.00 | 2,455.00 | 2,390.00 | 131,306 |
| May 20 2024 | 2,480.00 | 20.00 | 0.81% | 2,560.00 | 2,560.00 | 2,440.00 | 51,520 |
| May 17 2024 | 2,460.00 | 35.00 | 1.44% | 2,530.00 | 2,530.00 | 2,400.00 | 26,635 |
| May 16 2024 | 2,425.00 | 20.00 | 0.83% | 2,405.00 | 2,460.00 | 2,395.00 | 55,871 |
| May 15 2024 | 2,405.00 | 55.00 | 2.34% | 2,400.00 | 2,410.00 | 2,370.00 | 63,082 |
| May 14 2024 | 2,350.00 | 15.00 | 0.64% | 2,400.00 | 2,400.00 | 2,315.00 | 48,253 |
| May 13 2024 | 2,335.00 | -90.00 | -3.71% | 2,535.00 | 2,535.00 | 2,335.00 | 61,306 |
| May 10 2024 | 2,425.00 | 30.00 | 1.25% | 2,475.00 | 2,475.00 | 2,380.00 | 93,163 |
| May 09 2024 | 2,395.00 | 25.00 | 1.05% | 2,330.00 | 2,410.00 | 2,330.00 | 57,326 |
| May 08 2024 | 2,370.00 | 5.00 | 0.21% | 2,380.00 | 2,385.00 | 2,350.00 | 31,462 |
| May 07 2024 | 2,365.00 | 55.00 | 2.38% | 2,255.00 | 2,380.00 | 2,255.00 | 66,771 |
| May 03 2024 | 2,310.00 | 10.00 | 0.43% | 2,295.00 | 2,335.00 | 2,280.00 | 34,302 |
| May 02 2024 | 2,300.00 | -30.00 | -1.29% | 2,320.00 | 2,325.00 | 2,265.00 | 66,435 |
| May 01 2024 | 2,330.00 | 70.00 | 3.10% | 2,250.00 | 2,330.00 | 2,240.00 | 151,909 |
| Apr 30 2024 | 2,260.00 | 0.00 | 0.00% | 2,255.00 | 2,275.00 | 2,230.00 | 76,708 |
| Apr 29 2024 | 2,260.00 | 80.00 | 3.67% | 2,195.00 | 2,270.00 | 2,120.00 | 55,139 |
| Apr 26 2024 | 2,180.00 | -45.00 | -2.02% | 2,235.00 | 2,270.00 | 2,170.00 | 72,179 |
| Apr 25 2024 | 2,225.00 | 45.00 | 2.06% | 2,175.00 | 2,230.00 | 2,170.00 | 91,636 |
| Apr 24 2024 | 2,180.00 | 55.00 | 2.59% | 2,120.00 | 2,180.00 | 2,120.00 | 92,524 |
| Apr 23 2024 | 2,125.00 | 55.00 | 2.66% | 2,070.00 | 2,125.00 | 2,065.00 | 49,950 |
| Apr 22 2024 | 2,070.00 | -35.00 | -1.66% | 2,100.00 | 2,135.00 | 2,070.00 | 247,893 |
| Apr 19 2024 | 2,105.00 | 20.00 | 0.96% | 2,070.00 | 2,115.00 | 2,065.00 | 123,102 |
| Apr 18 2024 | 2,085.00 | 10.00 | 0.48% | 2,075.00 | 2,090.00 | 2,050.00 | 51,078 |
| Apr 17 2024 | 2,075.00 | 0.00 | 0.00% | 2,060.00 | 2,100.00 | 2,060.00 | 106,255 |
| Apr 16 2024 | 2,075.00 | -15.00 | -0.72% | 2,020.00 | 2,090.00 | 2,000.00 | 77,621 |
| Apr 15 2024 | 2,090.00 | 10.00 | 0.48% | 2,085.00 | 2,125.00 | 2,080.00 | 32,296 |
| Apr 12 2024 | 2,080.00 | -10.00 | -0.48% | 2,180.00 | 2,180.00 | 2,080.00 | 47,746 |
| Apr 11 2024 | 2,090.00 | -5.00 | -0.24% | 2,160.00 | 2,160.00 | 2,070.00 | 35,998 |
| Apr 10 2024 | 2,095.00 | 20.00 | 0.96% | 2,000.00 | 2,135.00 | 2,000.00 | 57,338 |
| Apr 09 2024 | 2,075.00 | 5.00 | 0.24% | 2,000.00 | 2,100.00 | 2,000.00 | 168,272 |
| Apr 08 2024 | 2,070.00 | 25.00 | 1.22% | 2,000.00 | 2,120.00 | 2,000.00 | 27,461 |
| Apr 05 2024 | 2,045.00 | -50.00 | -2.39% | 2,100.00 | 2,100.00 | 2,035.00 | 36,612 |
| Apr 04 2024 | 2,095.00 | 25.00 | 1.21% | 2,030.00 | 2,120.00 | 2,030.00 | 35,529 |
| Apr 03 2024 | 2,070.00 | 30.00 | 1.47% | 2,015.00 | 2,075.00 | 2,015.00 | 63,451 |
| Apr 02 2024 | 2,040.00 | -85.00 | -4.00% | 2,110.00 | 2,155.00 | 2,040.00 | 57,311 |
| Mar 28 2024 | 2,125.00 | 50.00 | 2.41% | 2,085.00 | 2,125.00 | 2,075.00 | 52,957 |
| Mar 27 2024 | 2,075.00 | -25.00 | -1.19% | 2,100.00 | 2,100.00 | 2,050.00 | 241,800 |
| Mar 26 2024 | 2,100.00 | 40.00 | 1.94% | 2,055.00 | 2,105.00 | 2,025.00 | 79,063 |
| Mar 25 2024 | 2,060.00 | -25.00 | -1.20% | 2,085.00 | 2,090.00 | 2,000.00 | 316,762 |
